KissMeData/101680/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-40	5	-1.71	31100765	13372	110.85	2340	2385	2255	3040	1640	2340	2325.81	0.30	0	-788	2436	2387	2361	2312	2286	2375	2300	42	700	500	1590	5	1	8404000	193	-2.48	0.47	12	0.16	-927.00	4848.00	4565	20240104	-49.62	2005	20231023	14.71	4565	-49.62	20240104	2205	4.31	20240417	4565	-49.62	20240104	2005	14.71	20231023	0.00	N	101680	500	42 억		25540	N	N	0	N	00	N
3	20240731	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-15	5	-0.64	29357510	12614	104.57	2340	2385	2255	3040	1640	2340	2327.38	0.30	0	-730	2436	2387	2361	2312	2286	2375	2300	42	700	500	1590	5	1	8404000	195	-2.51	0.48	12	0.15	-927.00	4848.00	4565	20240104	-49.07	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	4565	-49.07	20240104	2005	15.96	20231023	0.00	N	101680	500	42 억		25540	N	N	0	N	00	N
4	20240731	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-30	5	-1.28	26901275	11551	95.76	2340	2385	2255	3040	1640	2340	2328.91	0.30	0	-921	2436	2387	2361	2312	2286	2375	2300	42	700	500	1590	5	1	8404000	194	-2.49	0.48	12	0.14	-927.00	4848.00	4565	20240104	-49.40	2005	20231023	15.21	4565	-49.40	20240104	2205	4.76	20240417	4565	-49.40	20240104	2005	15.21	20231023	0.00	N	101680	500	42 억		25540	N	N	0	N	00	N
5	20240731	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	25299735	10864	90.06	2340	2385	2255	3040	1640	2340	2328.77	0.30	0	-428	2436	2387	2361	2312	2286	2375	2300	42	700	500	1590	5	1	8404000	197	-2.52	0.48	12	0.13	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		25540	N	N	0	N	00	N
6	20240731	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-15	5	-0.64	24767355	10636	88.17	2340	2385	2255	3040	1640	2340	2328.63	0.30	0	-400	2436	2387	2361	2312	2286	2375	2300	42	700	500	1590	5	1	8404000	195	-2.51	0.48	12	0.13	-927.00	4848.00	4565	20240104	-49.07	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	4565	-49.07	20240104	2005	15.96	20231023	0.00	N	101680	500	42 억		25540	N	N	0	N	00	N
7	20240731	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-30	5	-1.28	23819210	10227	84.78	2340	2385	2255	3040	1640	2340	2329.05	0.30	0	-428	2436	2387	2361	2312	2286	2375	2300	42	700	500	1590	5	1	8404000	194	-2.49	0.48	12	0.12	-927.00	4848.00	4565	20240104	-49.40	2005	20231023	15.21	4565	-49.40	20240104	2205	4.76	20240417	4565	-49.40	20240104	2005	15.21	20231023	0.00	N	101680	500	42 억		25540	N	N	0	N	00	N
8	20240731	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	22803095	9788	81.14	2340	2385	2255	3040	1640	2340	2329.70	0.30	0	-429	2436	2387	2361	2312	2286	2375	2300	42	700	500	1590	5	1	8404000	197	-2.52	0.48	12	0.12	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		25540	N	N	0	N	00	N
9	20240731	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-35	5	-1.50	14590825	6294	52.18	2340	2340	2255	3040	1640	2340	2318.21	0.30	0	-623	2436	2387	2361	2312	2286	2375	2300	42	700	500	1590	5	1	8404000	194	-2.49	0.48	12	0.07	-927.00	4848.00	4565	20240104	-49.51	2005	20231023	14.96	4565	-49.51	20240104	2205	4.54	20240417	4565	-49.51	20240104	2005	14.96	20231023	0.00	N	101680	500	42 억		25540	N	N	0	N	00	N
10	20240730	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-70	5	-2.90	28479090	12063	48.83	2355	2410	2335	3130	1690	2410	2360.86	0.31	0	-636	2573	2491	2443	2361	2313	2467	2337	42	720	500	1630	5	1	8404000	197	-2.52	0.48	12	0.14	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		26154	N	N	0	N	00	N
11	20240730	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-30	5	-1.24	27019960	11440	46.31	2355	2410	2335	3130	1690	2410	2361.88	0.31	0	-549	2573	2491	2443	2361	2313	2467	2337	42	720	500	1630	5	1	8404000	200	-2.57	0.49	12	0.14	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		26154	N	N	0	N	00	N
12	20240730	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-50	5	-2.07	26544980	11239	45.49	2355	2410	2335	3130	1690	2410	2361.86	0.31	0	-447	2573	2491	2443	2361	2313	2467	2337	42	720	500	1630	5	1	8404000	198	-2.55	0.49	12	0.13	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		26154	N	N	0	N	00	N
13	20240730	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-50	5	-2.07	24229760	10253	41.50	2355	2410	2355	3130	1690	2410	2363.19	0.31	0	-308	2573	2491	2443	2361	2313	2467	2337	42	720	500	1630	5	1	8404000	198	-2.55	0.49	12	0.12	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		26154	N	N	0	N	00	N
14	20240730	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-10	5	-0.41	22771110	9636	39.01	2355	2410	2355	3130	1690	2410	2363.13	0.31	0	-45	2573	2491	2443	2361	2313	2467	2337	42	720	500	1630	5	1	8404000	202	-2.59	0.50	12	0.11	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		26154	N	N	0	N	00	N
15	20240730	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-5	5	-0.21	22543110	9541	38.62	2355	2410	2355	3130	1690	2410	2362.76	0.31	0	50	2573	2491	2443	2361	2313	2467	2337	42	720	500	1630	5	1	8404000	202	-2.59	0.50	12	0.11	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		26154	N	N	0	N	00	N
16	20240730	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-5	5	-0.21	22543110	9541	38.62	2355	2410	2355	3130	1690	2410	2362.76	0.31	0	50	2573	2491	2443	2361	2313	2467	2337	42	720	500	1630	5	1	8404000	202	-2.59	0.50	12	0.11	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		26154	N	N	0	N	00	N
17	20240730	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-50	5	-2.07	19814180	8395	33.98	2355	2380	2355	3130	1690	2410	2360.24	0.31	0	768	2573	2491	2443	2361	2313	2467	2337	42	720	500	1630	5	1	8404000	198	-2.55	0.49	12	0.10	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		26154	N	N	0	N	00	N
18	20240729	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-130	5	-5.12	59703070	24702	190.00	2525	2525	2395	3300	1780	2540	2416.98	0.33	0	-1639	2593	2566	2513	2486	2433	2580	2500	42	760	500	1720	5	1	8404000	203	-2.60	0.50	12	0.29	-927.00	4848.00	4565	20240104	-47.21	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4565	-47.21	20240104	2005	20.20	20231023	0.00	N	101680	500	42 억		27793	N	N	0	N	00	N
19	20240729	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-110	5	-4.33	56499350	23375	179.79	2525	2525	2395	3300	1780	2540	2417.08	0.33	0	-1381	2593	2566	2513	2486	2433	2580	2500	42	760	500	1720	5	1	8404000	204	-2.62	0.50	12	0.28	-927.00	4848.00	4565	20240104	-46.77	2005	20231023	21.20	4565	-46.77	20240104	2205	10.20	20240417	4565	-46.77	20240104	2005	21.20	20231023	0.00	N	101680	500	42 억		27793	N	N	0	N	00	N
20	20240729	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-105	5	-4.13	21735850	8930	68.69	2525	2525	2420	3300	1780	2540	2434.03	0.33	0	-953	2593	2566	2513	2486	2433	2580	2500	42	760	500	1720	5	1	8404000	205	-2.63	0.50	12	0.11	-927.00	4848.00	4565	20240104	-46.66	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	4565	-46.66	20240104	2005	21.45	20231023	0.00	N	101680	500	42 억		27793	N	N	0	N	00	N
21	20240729	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-100	5	-3.94	20333630	8354	64.26	2525	2525	2420	3300	1780	2540	2434.00	0.33	0	-738	2593	2566	2513	2486	2433	2580	2500	42	760	500	1720	5	1	8404000	205	-2.63	0.50	12	0.10	-927.00	4848.00	4565	20240104	-46.55	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		27793	N	N	0	N	00	N
22	20240729	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-100	5	-3.94	17817990	7317	56.28	2525	2525	2420	3300	1780	2540	2435.15	0.33	0	-610	2593	2566	2513	2486	2433	2580	2500	42	760	500	1720	5	1	8404000	205	-2.63	0.50	12	0.09	-927.00	4848.00	4565	20240104	-46.55	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		27793	N	N	0	N	00	N
23	20240729	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-85	5	-3.35	17273885	7094	54.57	2525	2525	2420	3300	1780	2540	2435.00	0.33	0	-388	2593	2566	2513	2486	2433	2580	2500	42	760	500	1720	5	1	8404000	206	-2.65	0.51	12	0.08	-927.00	4848.00	4565	20240104	-46.22	2005	20231023	22.44	4565	-46.22	20240104	2205	11.34	20240417	4565	-46.22	20240104	2005	22.44	20231023	0.00	N	101680	500	42 억		27793	N	N	0	N	00	N
24	20240729	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-105	5	-4.13	3660035	1477	11.36	2525	2525	2425	3300	1780	2540	2478.02	0.33	0	-396	2593	2566	2513	2486	2433	2580	2500	42	760	500	1720	5	1	8404000	205	-2.63	0.50	12	0.02	-927.00	4848.00	4565	20240104	-46.66	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	4565	-46.66	20240104	2005	21.45	20231023	0.00	N	101680	500	42 억		27793	N	N	0	N	00	N
25	20240729	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-35	5	-1.38	1225260	486	3.74	2525	2525	2505	3300	1780	2540	2521.11	0.33	0	-246	2593	2566	2513	2486	2433	2580	2500	42	760	500	1720	5	1	8404000	211	-2.70	0.52	12	0.01	-927.00	4848.00	4565	20240104	-45.13	2005	20231023	24.94	4565	-45.13	20240104	2205	13.61	20240417	4565	-45.13	20240104	2005	24.94	20231023	0.00	N	101680	500	42 억		27793	N	N	0	N	00	N
26	20240726	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	20	2	0.79	32476215	13001	56.76	2520	2540	2460	3275	1765	2520	2497.98	0.35	0	-1475	2633	2576	2463	2406	2293	2605	2435	42	755	500	1710	5	1	8404000	213	-2.74	0.52	12	0.15	-927.00	4848.00	4565	20240104	-44.36	2005	20231023	26.68	4565	-44.36	20240104	2205	15.19	20240417	4565	-44.36	20240104	2005	26.68	20231023	0.00	N	101680	500	42 억		29268	N	N	0	N	00	N
27	20240726	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-25	5	-0.99	27830595	11163	48.74	2520	2540	2460	3275	1765	2520	2493.11	0.35	0	-1312	2633	2576	2463	2406	2293	2605	2435	42	755	500	1710	5	1	8404000	210	-2.69	0.51	12	0.13	-927.00	4848.00	4565	20240104	-45.35	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4565	-45.35	20240104	2005	24.44	20231023	0.00	N	101680	500	42 억		29268	N	N	0	N	00	N
28	20240726	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-15	5	-0.60	24819535	9952	43.45	2520	2540	2460	3275	1765	2520	2493.92	0.35	0	-1198	2633	2576	2463	2406	2293	2605	2435	42	755	500	1710	5	1	8404000	211	-2.70	0.52	12	0.12	-927.00	4848.00	4565	20240104	-45.13	2005	20231023	24.94	4565	-45.13	20240104	2205	13.61	20240417	4565	-45.13	20240104	2005	24.94	20231023	0.00	N	101680	500	42 억		29268	N	N	0	N	00	N
29	20240726	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-50	5	-1.98	21008390	8408	36.71	2520	2540	2460	3275	1765	2520	2498.62	0.35	0	-679	2633	2576	2463	2406	2293	2605	2435	42	755	500	1710	5	1	8404000	208	-2.66	0.51	12	0.10	-927.00	4848.00	4565	20240104	-45.89	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4565	-45.89	20240104	2005	23.19	20231023	0.00	N	101680	500	42 억		29268	N	N	0	N	00	N
30	20240726	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-35	5	-1.39	17489150	6982	30.48	2520	2540	2460	3275	1765	2520	2504.89	0.35	0	-924	2633	2576	2463	2406	2293	2605	2435	42	755	500	1710	5	1	8404000	209	-2.68	0.51	12	0.08	-927.00	4848.00	4565	20240104	-45.56	2005	20231023	23.94	4565	-45.56	20240104	2205	12.70	20240417	4565	-45.56	20240104	2005	23.94	20231023	0.00	N	101680	500	42 억		29268	N	N	0	N	00	N
31	20240726	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-35	5	-1.39	17355225	6928	30.25	2520	2540	2460	3275	1765	2520	2505.08	0.35	0	-924	2633	2576	2463	2406	2293	2605	2435	42	755	500	1710	5	1	8404000	209	-2.68	0.51	12	0.08	-927.00	4848.00	4565	20240104	-45.56	2005	20231023	23.94	4565	-45.56	20240104	2205	12.70	20240417	4565	-45.56	20240104	2005	23.94	20231023	0.00	N	101680	500	42 억		29268	N	N	0	N	00	N
32	20240726	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-25	5	-0.99	16765205	6689	29.20	2520	2540	2485	3275	1765	2520	2506.38	0.35	0	-853	2633	2576	2463	2406	2293	2605	2435	42	755	500	1710	5	1	8404000	210	-2.69	0.51	12	0.08	-927.00	4848.00	4565	20240104	-45.35	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4565	-45.35	20240104	2005	24.44	20231023	0.00	N	101680	500	42 억		29268	N	N	0	N	00	N
33	20240726	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	20	2	0.79	6940840	2753	12.02	2520	2540	2495	3275	1765	2520	2521.19	0.35	0	-495	2633	2576	2463	2406	2293	2605	2435	42	755	500	1710	5	1	8404000	213	-2.74	0.52	12	0.03	-927.00	4848.00	4565	20240104	-44.36	2005	20231023	26.68	4565	-44.36	20240104	2205	15.19	20240417	4565	-44.36	20240104	2005	26.68	20231023	0.00	N	101680	500	42 억		29268	N	N	0	N	00	N
34	20240725	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	120	2	5.00	54784585	22904	295.34	2410	2520	2350	3120	1680	2400	2390.35	0.40	0	-4016	2550	2475	2420	2345	2290	2447	2317	42	720	500	1630	5	1	8404000	212	-2.72	0.52	12	0.27	-927.00	4848.00	4565	20240104	-44.80	2005	20231023	25.69	4565	-44.80	20240104	2205	14.29	20240417	4565	-44.80	20240104	2005	25.69	20231023	0.00	N	101680	500	42 억		33276	N	N	0	N	00	N
35	20240725	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-30	5	-1.25	39388180	16606	214.13	2410	2410	2350	3120	1680	2400	2371.92	0.40	0	-1626	2550	2475	2420	2345	2290	2447	2317	42	720	500	1630	5	1	8404000	199	-2.56	0.49	12	0.20	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		33276	N	N	0	N	00	N
36	20240725	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-30	5	-1.25	38419050	16197	208.86	2410	2410	2350	3120	1680	2400	2371.99	0.40	0	-1608	2550	2475	2420	2345	2290	2447	2317	42	720	500	1630	5	1	8404000	199	-2.56	0.49	12	0.19	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		33276	N	N	0	N	00	N
37	20240725	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-50	5	-2.08	38122680	16071	207.23	2410	2410	2350	3120	1680	2400	2372.14	0.40	0	-1608	2550	2475	2420	2345	2290	2447	2317	42	720	500	1630	5	1	8404000	197	-2.54	0.48	12	0.19	-927.00	4848.00	4565	20240104	-48.52	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4565	-48.52	20240104	2005	17.21	20231023	0.00	N	101680	500	42 억		33276	N	N	0	N	00	N
38	20240725	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-30	5	-1.25	36841400	15528	200.23	2410	2410	2360	3120	1680	2400	2372.58	0.40	0	-1085	2550	2475	2420	2345	2290	2447	2317	42	720	500	1630	5	1	8404000	199	-2.56	0.49	12	0.18	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		33276	N	N	0	N	00	N
39	20240725	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-20	5	-0.83	36526510	15395	198.52	2410	2410	2360	3120	1680	2400	2372.62	0.40	0	-998	2550	2475	2420	2345	2290	2447	2317	42	720	500	1630	5	1	8404000	200	-2.57	0.49	12	0.18	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		33276	N	N	0	N	00	N
40	20240725	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-25	5	-1.04	6371995	2666	34.38	2410	2410	2360	3120	1680	2400	2390.10	0.40	0	-815	2550	2475	2420	2345	2290	2447	2317	42	720	500	1630	5	1	8404000	200	-2.56	0.49	12	0.03	-927.00	4848.00	4565	20240104	-47.97	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4565	-47.97	20240104	2005	18.45	20231023	0.00	N	101680	500	42 억		33276	N	N	0	N	00	N
41	20240725	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-35	5	-1.46	2852320	1190	15.34	2410	2410	2365	3120	1680	2400	2396.91	0.40	0	-331	2550	2475	2420	2345	2290	2447	2317	42	720	500	1630	5	1	8404000	199	-2.55	0.49	12	0.01	-927.00	4848.00	4565	20240104	-48.19	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4565	-48.19	20240104	2005	17.96	20231023	0.00	N	101680	500	42 억		33276	N	N	0	N	00	N
42	20240724	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-70	5	-2.83	18754355	7753	79.02	2470	2495	2365	3210	1730	2470	2418.98	0.41	0	-1155	2570	2520	2485	2435	2400	2502	2417	42	740	500	1670	5	1	8404000	202	-2.59	0.50	12	0.09	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		34431	N	N	0	N	00	N
43	20240724	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-60	5	-2.43	18175990	7512	76.56	2470	2495	2365	3210	1730	2470	2419.59	0.41	0	-1049	2570	2520	2485	2435	2400	2502	2417	42	740	500	1670	5	1	8404000	203	-2.60	0.50	12	0.09	-927.00	4848.00	4565	20240104	-47.21	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4565	-47.21	20240104	2005	20.20	20231023	0.00	N	101680	500	42 억		34431	N	N	0	N	00	N
44	20240724	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-50	5	-2.02	11115095	4563	46.50	2470	2495	2400	3210	1730	2470	2435.92	0.41	0	-768	2570	2520	2485	2435	2400	2502	2417	42	740	500	1670	5	1	8404000	203	-2.61	0.50	12	0.05	-927.00	4848.00	4565	20240104	-46.99	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4565	-46.99	20240104	2005	20.70	20231023	0.00	N	101680	500	42 억		34431	N	N	0	N	00	N
45	20240724	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-25	5	-1.01	11086155	4551	46.38	2470	2495	2400	3210	1730	2470	2435.98	0.41	0	-758	2570	2520	2485	2435	2400	2502	2417	42	740	500	1670	5	1	8404000	205	-2.64	0.50	12	0.05	-927.00	4848.00	4565	20240104	-46.44	2005	20231023	21.95	4565	-46.44	20240104	2205	10.88	20240417	4565	-46.44	20240104	2005	21.95	20231023	0.00	N	101680	500	42 억		34431	N	N	0	N	00	N
46	20240724	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-65	5	-2.63	8471280	3464	35.30	2470	2495	2400	3210	1730	2470	2445.52	0.41	0	-358	2570	2520	2485	2435	2400	2502	2417	42	740	500	1670	5	1	8404000	202	-2.59	0.50	12	0.04	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		34431	N	N	0	N	00	N
47	20240724	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-5	5	-0.20	7895295	3225	32.87	2470	2495	2400	3210	1730	2470	2448.15	0.41	0	-255	2570	2520	2485	2435	2400	2502	2417	42	740	500	1670	5	1	8404000	207	-2.66	0.51	12	0.04	-927.00	4848.00	4565	20240104	-46.00	2005	20231023	22.94	4565	-46.00	20240104	2205	11.79	20240417	4565	-46.00	20240104	2005	22.94	20231023	0.00	N	101680	500	42 억		34431	N	N	0	N	00	N
48	20240724	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-30	5	-1.21	5779430	2349	23.94	2470	2495	2400	3210	1730	2470	2460.38	0.41	0	-269	2570	2520	2485	2435	2400	2502	2417	42	740	500	1670	5	1	8404000	205	-2.63	0.50	12	0.03	-927.00	4848.00	4565	20240104	-46.55	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		34431	N	N	0	N	00	N
49	20240724	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	25	2	1.01	694220	281	2.86	2470	2495	2470	3210	1730	2470	2470.53	0.41	0	-46	2570	2520	2485	2435	2400	2502	2417	42	740	500	1670	5	1	8404000	210	-2.69	0.51	12	0.00	-927.00	4848.00	4565	20240104	-45.35	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4565	-45.35	20240104	2005	24.44	20231023	0.00	N	101680	500	42 억		34431	N	N	0	N	00	N
50	20240723	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-5	5	-0.20	24440245	9806	84.32	2475	2535	2450	3215	1735	2475	2492.38	0.43	0	-1925	2565	2520	2430	2385	2295	2542	2407	42	740	500	1680	5	1	8404000	208	-2.66	0.51	12	0.12	-927.00	4848.00	4565	20240104	-45.89	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4565	-45.89	20240104	2005	23.19	20231023	0.00	N	101680	500	42 억		36356	N	N	0	N	00	N
51	20240723	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	23800835	9547	82.09	2475	2535	2450	3215	1735	2475	2493.02	0.43	0	-1884	2565	2520	2430	2385	2295	2542	2407	42	740	500	1680	5	1	8404000	209	-2.69	0.51	12	0.11	-927.00	4848.00	4565	20240104	-45.45	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4565	-45.45	20240104	2005	24.19	20231023	0.00	N	101680	500	42 억		36356	N	N	0	N	00	N
52	20240723	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	15	2	0.61	23240265	9321	80.15	2475	2535	2450	3215	1735	2475	2493.32	0.43	0	-1674	2565	2520	2430	2385	2295	2542	2407	42	740	500	1680	5	1	8404000	209	-2.69	0.51	12	0.11	-927.00	4848.00	4565	20240104	-45.45	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4565	-45.45	20240104	2005	24.19	20231023	0.00	N	101680	500	42 억		36356	N	N	0	N	00	N
53	20240723	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	20	2	0.81	21631530	8665	74.51	2475	2535	2450	3215	1735	2475	2496.43	0.43	0	-1459	2565	2520	2430	2385	2295	2542	2407	42	740	500	1680	5	1	8404000	210	-2.69	0.51	12	0.10	-927.00	4848.00	4565	20240104	-45.35	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4565	-45.35	20240104	2005	24.44	20231023	0.00	N	101680	500	42 억		36356	N	N	0	N	00	N
54	20240723	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	45	2	1.82	20353830	8145	70.03	2475	2535	2465	3215	1735	2475	2498.94	0.43	0	-1356	2565	2520	2430	2385	2295	2542	2407	42	740	500	1680	5	1	8404000	212	-2.72	0.52	12	0.10	-927.00	4848.00	4565	20240104	-44.80	2005	20231023	25.69	4565	-44.80	20240104	2205	14.29	20240417	4565	-44.80	20240104	2005	25.69	20231023	0.00	N	101680	500	42 억		36356	N	N	0	N	00	N
55	20240723	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	30	2	1.21	18021485	7214	62.03	2475	2535	2465	3215	1735	2475	2498.13	0.43	0	-1356	2565	2520	2430	2385	2295	2542	2407	42	740	500	1680	5	1	8404000	211	-2.70	0.52	12	0.09	-927.00	4848.00	4565	20240104	-45.13	2005	20231023	24.94	4565	-45.13	20240104	2205	13.61	20240417	4565	-45.13	20240104	2005	24.94	20231023	0.00	N	101680	500	42 억		36356	N	N	0	N	00	N
56	20240723	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	30	2	1.21	12929410	5184	44.57	2475	2535	2465	3215	1735	2475	2494.10	0.43	0	-566	2565	2520	2430	2385	2295	2542	2407	42	740	500	1680	5	1	8404000	211	-2.70	0.52	12	0.06	-927.00	4848.00	4565	20240104	-45.13	2005	20231023	24.94	4565	-45.13	20240104	2205	13.61	20240417	4565	-45.13	20240104	2005	24.94	20231023	0.00	N	101680	500	42 억		36356	N	N	0	N	00	N
57	20240723	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	20	2	0.81	6474240	2612	22.46	2475	2510	2465	3215	1735	2475	2478.65	0.43	0	-510	2565	2520	2430	2385	2295	2542	2407	42	740	500	1680	5	1	8404000	210	-2.69	0.51	12	0.03	-927.00	4848.00	4565	20240104	-45.35	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4565	-45.35	20240104	2005	24.44	20231023	0.00	N	101680	500	42 억		36356	N	N	0	N	00	N
58	20240722	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	55	2	2.27	27954455	11627	135.70	2400	2475	2340	3145	1695	2420	2404.27	0.46	0	-2590	2483	2451	2388	2356	2293	2467	2372	42	725	500	1640	5	1	8404000	208	-2.67	0.51	12	0.14	-927.00	4848.00	4565	20240104	-45.78	2005	20231023	23.44	4565	-45.78	20240104	2205	12.24	20240417	4565	-45.78	20240104	2005	23.44	20231023	0.00	N	101680	500	42 억		38901	N	N	0	N	00	N
59	20240722	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	5	2	0.21	24274185	10137	118.31	2400	2430	2340	3145	1695	2420	2394.61	0.46	0	-2568	2483	2451	2388	2356	2293	2467	2372	42	725	500	1640	5	1	8404000	204	-2.62	0.50	12	0.12	-927.00	4848.00	4565	20240104	-46.88	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		38901	N	N	0	N	00	N
60	20240722	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-50	5	-2.07	19400350	8108	94.63	2400	2420	2340	3145	1695	2420	2392.74	0.46	0	-2258	2483	2451	2388	2356	2293	2467	2372	42	725	500	1640	5	1	8404000	199	-2.56	0.49	12	0.10	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		38901	N	N	0	N	00	N
61	20240722	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-70	5	-2.89	17807330	7429	86.71	2400	2420	2350	3145	1695	2420	2397.00	0.46	0	-1745	2483	2451	2388	2356	2293	2467	2372	42	725	500	1640	5	1	8404000	197	-2.54	0.48	12	0.09	-927.00	4848.00	4565	20240104	-48.52	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4565	-48.52	20240104	2005	17.21	20231023	0.00	N	101680	500	42 억		38901	N	N	0	N	00	N
62	20240722	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-35	5	-1.45	15403185	6408	74.79	2400	2420	2365	3145	1695	2420	2403.74	0.46	0	-1045	2483	2451	2388	2356	2293	2467	2372	42	725	500	1640	5	1	8404000	200	-2.57	0.49	12	0.08	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		38901	N	N	0	N	00	N
63	20240722	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-35	5	-1.45	15391300	6403	74.73	2400	2420	2370	3145	1695	2420	2403.76	0.46	0	-1045	2483	2451	2388	2356	2293	2467	2372	42	725	500	1640	5	1	8404000	200	-2.57	0.49	12	0.08	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		38901	N	N	0	N	00	N
64	20240722	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	0	3	0.00	5228325	2170	25.33	2400	2420	2400	3145	1695	2420	2409.37	0.46	0	-30	2483	2451	2388	2356	2293	2467	2372	42	725	500	1640	5	1	8404000	203	-2.61	0.50	12	0.03	-927.00	4848.00	4565	20240104	-46.99	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4565	-46.99	20240104	2005	20.70	20231023	0.00	N	101680	500	42 억		38901	N	N	0	N	00	N
65	20240722	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	0	3	0.00	2804500	1168	13.63	2400	2420	2400	3145	1695	2420	2401.11	0.46	0	-30	2483	2451	2388	2356	2293	2467	2372	42	725	500	1640	5	1	8404000	203	-2.61	0.50	12	0.01	-927.00	4848.00	4565	20240104	-46.99	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4565	-46.99	20240104	2005	20.70	20231023	0.00	N	101680	500	42 억		38901	N	N	0	N	00	N
66	20240719	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	20	2	0.83	20482400	8556	76.14	2400	2420	2325	3120	1680	2400	2393.85	0.51	0	-3750	2543	2471	2423	2351	2303	2447	2327	42	720	500	1630	5	1	8404000	203	-2.61	0.50	12	0.10	-927.00	4848.00	4565	20240104	-46.99	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4565	-46.99	20240104	2005	20.70	20231023	0.00	N	101680	500	42 억		42651	N	N	0	N	00	N
67	20240719	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-55	5	-2.29	18554740	7748	68.95	2400	2415	2325	3120	1680	2400	2394.78	0.51	0	-3095	2543	2471	2423	2351	2303	2447	2327	42	720	500	1630	5	1	8404000	197	-2.53	0.48	12	0.09	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		42651	N	N	0	N	00	N
68	20240719	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-5	5	-0.21	15419360	6427	57.19	2400	2415	2375	3120	1680	2400	2399.15	0.51	0	-3043	2543	2471	2423	2351	2303	2447	2327	42	720	500	1630	5	1	8404000	201	-2.58	0.49	12	0.08	-927.00	4848.00	4565	20240104	-47.54	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	4565	-47.54	20240104	2005	19.45	20231023	0.00	N	101680	500	42 억		42651	N	N	0	N	00	N
69	20240719	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-15	5	-0.62	14775720	6158	54.80	2400	2415	2375	3120	1680	2400	2399.43	0.51	0	-2815	2543	2471	2423	2351	2303	2447	2327	42	720	500	1630	5	1	8404000	200	-2.57	0.49	12	0.07	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		42651	N	N	0	N	00	N
70	20240719	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-10	5	-0.42	14472080	6031	53.67	2400	2415	2375	3120	1680	2400	2399.62	0.51	0	-2697	2543	2471	2423	2351	2303	2447	2327	42	720	500	1630	5	1	8404000	201	-2.58	0.49	12	0.07	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		42651	N	N	0	N	00	N
71	20240719	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	13066270	5444	48.45	2400	2415	2375	3120	1680	2400	2400.12	0.51	0	-2198	2543	2471	2423	2351	2303	2447	2327	42	720	500	1630	5	1	8404000	202	-2.59	0.50	12	0.06	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		42651	N	N	0	N	00	N
72	20240719	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	15	2	0.62	12050730	5021	44.68	2400	2415	2375	3120	1680	2400	2400.07	0.51	0	-2177	2543	2471	2423	2351	2303	2447	2327	42	720	500	1630	5	1	8404000	203	-2.61	0.50	12	0.06	-927.00	4848.00	4565	20240104	-47.10	2005	20231023	20.45	4565	-47.10	20240104	2205	9.52	20240417	4565	-47.10	20240104	2005	20.45	20231023	0.00	N	101680	500	42 억		42651	N	N	0	N	00	N
73	20240719	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	10	2	0.42	7867110	3278	29.17	2400	2410	2375	3120	1680	2400	2399.97	0.51	0	-2177	2543	2471	2423	2351	2303	2447	2327	42	720	500	1630	5	1	8404000	203	-2.60	0.50	12	0.04	-927.00	4848.00	4565	20240104	-47.21	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4565	-47.21	20240104	2005	20.20	20231023	0.00	N	101680	500	42 억		42651	N	N	0	N	00	N
74	20240718	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-85	5	-3.42	27235765	11237	41.55	2440	2495	2375	3230	1740	2485	2423.70	0.53	0	-1823	2635	2560	2515	2440	2395	2537	2417	42	745	500	1680	5	1	8404000	202	-2.59	0.50	12	0.13	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		44439	N	N	0	N	00	N
75	20240718	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-85	5	-3.42	24708910	10180	37.64	2440	2495	2375	3230	1740	2485	2427.14	0.53	0	-1640	2635	2560	2515	2440	2395	2537	2417	42	745	500	1680	5	1	8404000	202	-2.59	0.50	12	0.12	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		44439	N	N	0	N	00	N
76	20240718	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-75	5	-3.02	23221170	9558	35.34	2440	2495	2375	3230	1740	2485	2429.44	0.53	0	-1391	2635	2560	2515	2440	2395	2537	2417	42	745	500	1680	5	1	8404000	203	-2.60	0.50	12	0.11	-927.00	4848.00	4565	20240104	-47.21	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4565	-47.21	20240104	2005	20.20	20231023	0.00	N	101680	500	42 억		44439	N	N	0	N	00	N
77	20240718	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-60	5	-2.41	17793430	7284	26.93	2440	2495	2425	3230	1740	2485	2442.75	0.53	0	-1268	2635	2560	2515	2440	2395	2537	2417	42	745	500	1680	5	1	8404000	204	-2.62	0.50	12	0.09	-927.00	4848.00	4565	20240104	-46.88	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		44439	N	N	0	N	00	N
78	20240718	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-50	5	-2.01	14275310	5838	21.58	2440	2495	2430	3230	1740	2485	2445.17	0.53	0	-452	2635	2560	2515	2440	2395	2537	2417	42	745	500	1680	5	1	8404000	205	-2.63	0.50	12	0.07	-927.00	4848.00	4565	20240104	-46.66	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	4565	-46.66	20240104	2005	21.45	20231023	0.00	N	101680	500	42 억		44439	N	N	0	N	00	N
79	20240718	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-55	5	-2.21	13412970	5485	20.28	2440	2495	2430	3230	1740	2485	2445.32	0.53	0	-106	2635	2560	2515	2440	2395	2537	2417	42	745	500	1680	5	1	8404000	204	-2.62	0.50	12	0.07	-927.00	4848.00	4565	20240104	-46.77	2005	20231023	21.20	4565	-46.77	20240104	2205	10.20	20240417	4565	-46.77	20240104	2005	21.20	20231023	0.00	N	101680	500	42 억		44439	N	N	0	N	00	N
80	20240718	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-20	5	-0.80	7607560	3102	11.47	2440	2495	2440	3230	1740	2485	2452.36	0.53	0	84	2635	2560	2515	2440	2395	2537	2417	42	745	500	1680	5	1	8404000	207	-2.66	0.51	12	0.04	-927.00	4848.00	4565	20240104	-46.00	2005	20231023	22.94	4565	-46.00	20240104	2205	11.79	20240417	4565	-46.00	20240104	2005	22.94	20231023	0.00	N	101680	500	42 억		44439	N	N	0	N	00	N
81	20240718	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-35	5	-1.41	6076015	2477	9.16	2440	2495	2440	3230	1740	2485	2452.84	0.53	0	101	2635	2560	2515	2440	2395	2537	2417	42	745	500	1680	5	1	8404000	206	-2.64	0.51	12	0.03	-927.00	4848.00	4565	20240104	-46.33	2005	20231023	22.19	4565	-46.33	20240104	2205	11.11	20240417	4565	-46.33	20240104	2005	22.19	20231023	0.00	N	101680	500	42 억		44439	N	N	0	N	00	N
82	20240717	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-105	5	-4.05	65257615	26032	41.44	2590	2590	2470	3365	1815	2590	2506.82	0.56	0	-3017	2736	2662	2576	2502	2416	2700	2540	42	775	500	1760	5	1	8404000	209	-2.68	0.51	12	0.31	-927.00	4848.00	4565	20240104	-45.56	2005	20231023	23.94	4565	-45.56	20240104	2205	12.70	20240417	4565	-45.56	20240104	2005	23.94	20231023	0.00	N	101680	500	42 억		47434	N	N	0	N	00	N
83	20240717	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-90	5	-3.47	57332020	22849	36.38	2590	2590	2470	3365	1815	2590	2509.17	0.56	0	-2553	2736	2662	2576	2502	2416	2700	2540	42	775	500	1760	5	1	8404000	210	-2.70	0.52	12	0.27	-927.00	4848.00	4565	20240104	-45.24	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4565	-45.24	20240104	2005	24.69	20231023	0.00	N	101680	500	42 억		47434	N	N	0	N	00	N
84	20240717	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-90	5	-3.47	53562585	21344	33.98	2590	2590	2470	3365	1815	2590	2509.49	0.56	0	-1834	2736	2662	2576	2502	2416	2700	2540	42	775	500	1760	5	1	8404000	210	-2.70	0.52	12	0.25	-927.00	4848.00	4565	20240104	-45.24	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4565	-45.24	20240104	2005	24.69	20231023	0.00	N	101680	500	42 억		47434	N	N	0	N	00	N
85	20240717	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-100	5	-3.86	52575235	20948	33.35	2590	2590	2470	3365	1815	2590	2509.80	0.56	0	-1448	2736	2662	2576	2502	2416	2700	2540	42	775	500	1760	5	1	8404000	209	-2.69	0.51	12	0.25	-927.00	4848.00	4565	20240104	-45.45	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4565	-45.45	20240104	2005	24.19	20231023	0.00	N	101680	500	42 억		47434	N	N	0	N	00	N
86	20240717	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-80	5	-3.09	38767395	15410	24.53	2590	2590	2470	3365	1815	2590	2515.73	0.56	0	-1161	2736	2662	2576	2502	2416	2700	2540	42	775	500	1760	5	1	8404000	211	-2.71	0.52	12	0.18	-927.00	4848.00	4565	20240104	-45.02	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	4565	-45.02	20240104	2005	25.19	20231023	0.00	N	101680	500	42 억		47434	N	N	0	N	00	N
87	20240717	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-90	5	-3.47	38422185	15272	24.31	2590	2590	2470	3365	1815	2590	2515.86	0.56	0	-1166	2736	2662	2576	2502	2416	2700	2540	42	775	500	1760	5	1	8404000	210	-2.70	0.52	12	0.18	-927.00	4848.00	4565	20240104	-45.24	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4565	-45.24	20240104	2005	24.69	20231023	0.00	N	101680	500	42 억		47434	N	N	0	N	00	N
88	20240717	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-90	5	-3.47	27249105	10805	17.20	2590	2590	2470	3365	1815	2590	2521.90	0.56	0	-1171	2736	2662	2576	2502	2416	2700	2540	42	775	500	1760	5	1	8404000	210	-2.70	0.52	12	0.13	-927.00	4848.00	4565	20240104	-45.24	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4565	-45.24	20240104	2005	24.69	20231023	0.00	N	101680	500	42 억		47434	N	N	0	N	00	N
89	20240717	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-20	5	-0.77	18836470	7447	11.86	2590	2590	2470	3365	1815	2590	2529.40	0.56	0	-1509	2736	2662	2576	2502	2416	2700	2540	42	775	500	1760	5	1	8404000	216	-2.77	0.53	12	0.09	-927.00	4848.00	4565	20240104	-43.70	2005	20231023	28.18	4565	-43.70	20240104	2205	16.55	20240417	4565	-43.70	20240104	2005	28.18	20231023	0.00	N	101680	500	42 억		47434	N	N	0	N	00	N
90	20240716	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	40	2	1.57	161873045	62813	188.55	2550	2650	2490	3315	1785	2550	2577.01	0.59	0	-1855	2643	2596	2528	2481	2413	2620	2505	42	765	500	1730	5	1	8404000	218	-2.79	0.53	12	0.75	-927.00	4848.00	4565	20240104	-43.26	2005	20231023	29.18	4565	-43.26	20240104	2205	17.46	20240417	4565	-43.26	20240104	2005	29.18	20231023	0.00	N	101680	500	42 억		49300	N	N	0	N	00	N
91	20240716	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-5	5	-0.20	156125255	60573	181.83	2550	2650	2490	3315	1785	2550	2577.47	0.59	0	-1521	2643	2596	2528	2481	2413	2620	2505	42	765	500	1730	5	1	8404000	214	-2.75	0.52	12	0.72	-927.00	4848.00	4565	20240104	-44.25	2005	20231023	26.93	4565	-44.25	20240104	2205	15.42	20240417	4565	-44.25	20240104	2005	26.93	20231023	0.00	N	101680	500	42 억		49300	N	N	0	N	00	N
92	20240716	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	5	2	0.20	150381875	58300	175.01	2550	2650	2490	3315	1785	2550	2579.45	0.59	0	-1518	2643	2596	2528	2481	2413	2620	2505	42	765	500	1730	5	1	8404000	215	-2.76	0.53	12	0.69	-927.00	4848.00	4565	20240104	-44.03	2005	20231023	27.43	4565	-44.03	20240104	2205	15.87	20240417	4565	-44.03	20240104	2005	27.43	20231023	0.00	N	101680	500	42 억		49300	N	N	0	N	00	N
93	20240716	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	20	2	0.78	145677950	56456	169.47	2550	2650	2490	3315	1785	2550	2580.38	0.59	0	-1598	2643	2596	2528	2481	2413	2620	2505	42	765	500	1730	5	1	8404000	216	-2.77	0.53	12	0.67	-927.00	4848.00	4565	20240104	-43.70	2005	20231023	28.18	4565	-43.70	20240104	2205	16.55	20240417	4565	-43.70	20240104	2005	28.18	20231023	0.00	N	101680	500	42 억		49300	N	N	0	N	00	N
94	20240716	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	55	2	2.16	128009885	49612	148.93	2550	2650	2490	3315	1785	2550	2580.22	0.59	0	-117	2643	2596	2528	2481	2413	2620	2505	42	765	500	1730	5	1	8404000	219	-2.81	0.54	12	0.59	-927.00	4848.00	4565	20240104	-42.94	2005	20231023	29.93	4565	-42.94	20240104	2205	18.14	20240417	4565	-42.94	20240104	2005	29.93	20231023	0.00	N	101680	500	42 억		49300	N	N	0	N	00	N
95	20240716	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	0	3	0.00	109394525	42412	127.31	2550	2650	2490	3315	1785	2550	2579.33	0.59	0	1751	2643	2596	2528	2481	2413	2620	2505	42	765	500	1730	5	1	8404000	214	-2.75	0.53	12	0.50	-927.00	4848.00	4565	20240104	-44.14	2005	20231023	27.18	4565	-44.14	20240104	2205	15.65	20240417	4565	-44.14	20240104	2005	27.18	20231023	0.00	N	101680	500	42 억		49300	N	N	0	N	00	N
96	20240716	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-25	5	-0.98	94276260	36406	109.28	2550	2650	2510	3315	1785	2550	2589.58	0.59	0	2031	2643	2596	2528	2481	2413	2620	2505	42	765	500	1730	5	1	8404000	212	-2.72	0.52	12	0.43	-927.00	4848.00	4565	20240104	-44.69	2005	20231023	25.94	4565	-44.69	20240104	2205	14.51	20240417	4565	-44.69	20240104	2005	25.94	20231023	0.00	N	101680	500	42 억		49300	N	N	0	N	00	N
97	20240716	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	65	2	2.55	26400590	10193	30.60	2550	2645	2550	3315	1785	2550	2590.07	0.59	0	647	2643	2596	2528	2481	2413	2620	2505	42	765	500	1730	5	1	8404000	220	-2.82	0.54	12	0.12	-927.00	4848.00	4565	20240104	-42.72	2005	20231023	30.42	4565	-42.72	20240104	2205	18.59	20240417	4565	-42.72	20240104	2005	30.42	20231023	0.00	N	101680	500	42 억		49300	N	N	0	N	00	N
98	20240715	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	95	2	3.87	83884160	33306	268.14	2470	2575	2460	3190	1720	2455	2518.59	0.61	0	-1629	2565	2510	2430	2375	2295	2537	2402	42	735	500	1660	5	1	8404000	214	-2.75	0.53	12	0.40	-927.00	4848.00	4565	20240104	-44.14	2005	20231023	27.18	4565	-44.14	20240104	2205	15.65	20240417	4565	-44.14	20240104	2005	27.18	20231023	0.00	N	101680	500	42 억		50929	N	N	0	N	00	N
99	20240715	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	95	2	3.87	71617325	28493	229.39	2470	2575	2460	3190	1720	2455	2513.51	0.61	0	-1591	2565	2510	2430	2375	2295	2537	2402	42	735	500	1660	5	1	8404000	214	-2.75	0.53	12	0.34	-927.00	4848.00	4565	20240104	-44.14	2005	20231023	27.18	4565	-44.14	20240104	2205	15.65	20240417	4565	-44.14	20240104	2005	27.18	20231023	0.00	N	101680	500	42 억		50929	N	N	0	N	00	N
100	20240715	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	60	2	2.44	51218040	20445	164.60	2470	2575	2460	3190	1720	2455	2505.16	0.61	0	-889	2565	2510	2430	2375	2295	2537	2402	42	735	500	1660	5	1	8404000	211	-2.71	0.52	12	0.24	-927.00	4848.00	4565	20240104	-44.91	2005	20231023	25.44	4565	-44.91	20240104	2205	14.06	20240417	4565	-44.91	20240104	2005	25.44	20231023	0.00	N	101680	500	42 억		50929	N	N	0	N	00	N
101	20240715	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	100	2	4.07	41493305	16586	133.53	2470	2575	2460	3190	1720	2455	2501.71	0.61	0	-890	2565	2510	2430	2375	2295	2537	2402	42	735	500	1660	5	1	8404000	215	-2.76	0.53	12	0.20	-927.00	4848.00	4565	20240104	-44.03	2005	20231023	27.43	4565	-44.03	20240104	2205	15.87	20240417	4565	-44.03	20240104	2005	27.43	20231023	0.00	N	101680	500	42 억		50929	N	N	0	N	00	N
102	20240715	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	55	2	2.24	22050345	8913	71.76	2470	2520	2460	3190	1720	2455	2473.95	0.61	0	-354	2565	2510	2430	2375	2295	2537	2402	42	735	500	1660	5	1	8404000	211	-2.71	0.52	12	0.11	-927.00	4848.00	4565	20240104	-45.02	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	4565	-45.02	20240104	2005	25.19	20231023	0.00	N	101680	500	42 억		50929	N	N	0	N	00	N
103	20240715	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	55	2	2.24	21081255	8525	68.63	2470	2520	2460	3190	1720	2455	2472.87	0.61	0	-208	2565	2510	2430	2375	2295	2537	2402	42	735	500	1660	5	1	8404000	211	-2.71	0.52	12	0.10	-927.00	4848.00	4565	20240104	-45.02	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	4565	-45.02	20240104	2005	25.19	20231023	0.00	N	101680	500	42 억		50929	N	N	0	N	00	N
104	20240715	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	10	2	0.41	8508860	3442	27.71	2470	2500	2460	3190	1720	2455	2472.07	0.61	0	112	2565	2510	2430	2375	2295	2537	2402	42	735	500	1660	5	1	8404000	207	-2.66	0.51	12	0.04	-927.00	4848.00	4565	20240104	-46.00	2005	20231023	22.94	4565	-46.00	20240104	2205	11.79	20240417	4565	-46.00	20240104	2005	22.94	20231023	0.00	N	101680	500	42 억		50929	N	N	0	N	00	N
105	20240715	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	40	2	1.63	5755525	2325	18.72	2470	2500	2465	3190	1720	2455	2475.49	0.61	0	76	2565	2510	2430	2375	2295	2537	2402	42	735	500	1660	5	1	8404000	210	-2.69	0.51	12	0.03	-927.00	4848.00	4565	20240104	-45.35	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4565	-45.35	20240104	2005	24.44	20231023	0.00	N	101680	500	42 억		50929	N	N	0	N	00	N
106	20240712	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	105	2	4.47	30046245	12420	155.00	2350	2485	2350	3055	1645	2350	2419.18	0.60	0	908	2440	2395	2345	2300	2250	2370	2275	42	705	500	1590	5	1	8404000	206	-2.65	0.51	12	0.15	-927.00	4848.00	4565	20240104	-46.22	2005	20231023	22.44	4565	-46.22	20240104	2205	11.34	20240417	4565	-46.22	20240104	2005	22.44	20231023	0.00	N	101680	500	42 억		50021	N	N	0	N	00	N
107	20240712	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	110	2	4.68	28921085	11961	149.27	2350	2485	2350	3055	1645	2350	2417.95	0.60	0	917	2440	2395	2345	2300	2250	2370	2275	42	705	500	1590	5	1	8404000	207	-2.65	0.51	12	0.14	-927.00	4848.00	4565	20240104	-46.11	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	4565	-46.11	20240104	2005	22.69	20231023	0.00	N	101680	500	42 억		50021	N	N	0	N	00	N
108	20240712	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	125	2	5.32	25001120	10372	129.44	2350	2480	2350	3055	1645	2350	2410.44	0.60	0	698	2440	2395	2345	2300	2250	2370	2275	42	705	500	1590	5	1	8404000	208	-2.67	0.51	12	0.12	-927.00	4848.00	4565	20240104	-45.78	2005	20231023	23.44	4565	-45.78	20240104	2205	12.24	20240417	4565	-45.78	20240104	2005	23.44	20231023	0.00	N	101680	500	42 억		50021	N	N	0	N	00	N
109	20240712	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	70	2	2.98	18024435	7503	93.64	2350	2480	2350	3055	1645	2350	2402.30	0.60	0	556	2440	2395	2345	2300	2250	2370	2275	42	705	500	1590	5	1	8404000	203	-2.61	0.50	12	0.09	-927.00	4848.00	4565	20240104	-46.99	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4565	-46.99	20240104	2005	20.70	20231023	0.00	N	101680	500	42 억		50021	N	N	0	N	00	N
110	20240712	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	55	2	2.34	16807915	6997	87.32	2350	2480	2350	3055	1645	2350	2402.16	0.60	0	608	2440	2395	2345	2300	2250	2370	2275	42	705	500	1590	5	1	8404000	202	-2.59	0.50	12	0.08	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		50021	N	N	0	N	00	N
111	20240712	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	60	2	2.55	15001390	6248	77.97	2350	2480	2350	3055	1645	2350	2400.99	0.60	0	608	2440	2395	2345	2300	2250	2370	2275	42	705	500	1590	5	1	8404000	203	-2.60	0.50	12	0.07	-927.00	4848.00	4565	20240104	-47.21	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4565	-47.21	20240104	2005	20.20	20231023	0.00	N	101680	500	42 억		50021	N	N	0	N	00	N
112	20240712	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	40	2	1.70	4829850	2040	25.46	2350	2390	2350	3055	1645	2350	2367.57	0.60	0	504	2440	2395	2345	2300	2250	2370	2275	42	705	500	1590	5	1	8404000	201	-2.58	0.49	12	0.02	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		50021	N	N	0	N	00	N
113	20240712	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	40	2	1.70	3679440	1558	19.44	2350	2390	2350	3055	1645	2350	2361.64	0.60	0	512	2440	2395	2345	2300	2250	2370	2275	42	705	500	1590	5	1	8404000	201	-2.58	0.49	12	0.02	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		50021	N	N	0	N	00	N
114	20240711	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	60	2	2.62	18968930	7992	69.47	2390	2390	2295	2975	1605	2290	2373.49	0.60	0	-707	2403	2346	2313	2256	2223	2330	2240	42	685	500	1550	5	1	8404000	197	-2.54	0.48	12	0.10	-927.00	4848.00	4565	20240104	-48.52	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4565	-48.52	20240104	2005	17.21	20231023	0.00	N	101680	500	42 억		50728	N	N	0	N	00	N
115	20240711	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	90	2	3.93	18518100	7800	67.80	2390	2390	2295	2975	1605	2290	2374.12	0.60	0	-793	2403	2346	2313	2256	2223	2330	2240	42	685	500	1550	5	1	8404000	200	-2.57	0.49	12	0.09	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		50728	N	N	0	N	00	N
116	20240711	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	90	2	3.93	18294380	7706	66.99	2390	2390	2295	2975	1605	2290	2374.04	0.60	0	-704	2403	2346	2313	2256	2223	2330	2240	42	685	500	1550	5	1	8404000	200	-2.57	0.49	12	0.09	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		50728	N	N	0	N	00	N
117	20240711	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	95	2	4.15	15725765	6612	57.48	2390	2390	2295	2975	1605	2290	2378.37	0.60	0	-853	2403	2346	2313	2256	2223	2330	2240	42	685	500	1550	5	1	8404000	200	-2.57	0.49	12	0.08	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		50728	N	N	0	N	00	N
118	20240711	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	95	2	4.15	14452860	6077	52.83	2390	2390	2295	2975	1605	2290	2378.29	0.60	0	-890	2403	2346	2313	2256	2223	2330	2240	42	685	500	1550	5	1	8404000	200	-2.57	0.49	12	0.07	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		50728	N	N	0	N	00	N
119	20240711	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	70	2	3.06	12337530	5185	45.07	2390	2390	2295	2975	1605	2290	2379.47	0.60	0	-902	2403	2346	2313	2256	2223	2330	2240	42	685	500	1550	5	1	8404000	198	-2.55	0.49	12	0.06	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		50728	N	N	0	N	00	N
120	20240711	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	60	2	2.62	2996070	1264	10.99	2390	2390	2295	2975	1605	2290	2370.31	0.60	0	-14	2403	2346	2313	2256	2223	2330	2240	42	685	500	1550	5	1	8404000	197	-2.54	0.48	12	0.02	-927.00	4848.00	4565	20240104	-48.52	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4565	-48.52	20240104	2005	17.21	20231023	0.00	N	101680	500	42 억		50728	N	N	0	N	00	N
121	20240711	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	60	2	2.62	2512260	1058	9.20	2390	2390	2295	2975	1605	2290	2374.54	0.60	0	-12	2403	2346	2313	2256	2223	2330	2240	42	685	500	1550	5	1	8404000	197	-2.54	0.48	12	0.01	-927.00	4848.00	4565	20240104	-48.52	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4565	-48.52	20240104	2005	17.21	20231023	0.00	N	101680	500	42 억		50728	N	N	0	N	00	N
122	20240710	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	10	2	0.44	26328880	11392	130.34	2300	2370	2280	2960	1600	2280	2311.28	0.60	0	154	2300	2290	2275	2265	2250	2295	2270	42	680	500	1550	5	1	8404000	192	-2.47	0.47	12	0.14	-927.00	4848.00	4565	20240104	-49.84	2005	20231023	14.21	4565	-49.84	20240104	2205	3.85	20240417	4565	-49.84	20240104	2005	14.21	20231023	0.00	N	101680	500	42 억		50574	N	N	0	N	00	N
123	20240710	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	30	2	1.32	25909350	11209	128.25	2300	2370	2280	2960	1600	2280	2311.48	0.60	0	175	2300	2290	2275	2265	2250	2295	2270	42	680	500	1550	5	1	8404000	194	-2.49	0.48	12	0.13	-927.00	4848.00	4565	20240104	-49.40	2005	20231023	15.21	4565	-49.40	20240104	2205	4.76	20240417	4565	-49.40	20240104	2005	15.21	20231023	0.00	N	101680	500	42 억		50574	N	N	0	N	00	N
124	20240710	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	22617410	9774	111.83	2300	2370	2280	2960	1600	2280	2314.04	0.60	0	120	2300	2290	2275	2265	2250	2295	2270	42	680	500	1550	5	1	8404000	194	-2.49	0.48	12	0.12	-927.00	4848.00	4565	20240104	-49.51	2005	20231023	14.96	4565	-49.51	20240104	2205	4.54	20240417	4565	-49.51	20240104	2005	14.96	20231023	0.00	N	101680	500	42 억		50574	N	N	0	N	00	N
125	20240710	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	60	2	2.63	14459595	6230	71.28	2300	2370	2280	2960	1600	2280	2320.96	0.60	0	-247	2300	2290	2275	2265	2250	2295	2270	42	680	500	1550	5	1	8404000	197	-2.52	0.48	12	0.07	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		50574	N	N	0	N	00	N
126	20240710	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	65	2	2.85	14422155	6214	71.10	2300	2370	2280	2960	1600	2280	2320.91	0.60	0	-247	2300	2290	2275	2265	2250	2295	2270	42	680	500	1550	5	1	8404000	197	-2.53	0.48	12	0.07	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		50574	N	N	0	N	00	N
127	20240710	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	65	2	2.85	14300215	6162	70.50	2300	2370	2280	2960	1600	2280	2320.71	0.60	0	-247	2300	2290	2275	2265	2250	2295	2270	42	680	500	1550	5	1	8404000	197	-2.53	0.48	12	0.07	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		50574	N	N	0	N	00	N
128	20240710	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	65	2	2.85	11440945	4933	56.44	2300	2370	2280	2960	1600	2280	2319.27	0.60	0	-75	2300	2290	2275	2265	2250	2295	2270	42	680	500	1550	5	1	8404000	197	-2.53	0.48	12	0.06	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		50574	N	N	0	N	00	N
129	20240710	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	40	2	1.75	3159145	1371	15.69	2300	2320	2280	2960	1600	2280	2304.26	0.60	0	-134	2300	2290	2275	2265	2250	2295	2270	42	680	500	1550	5	1	8404000	195	-2.50	0.48	12	0.02	-927.00	4848.00	4565	20240104	-49.18	2005	20231023	15.71	4565	-49.18	20240104	2205	5.22	20240417	4565	-49.18	20240104	2005	15.71	20231023	0.00	N	101680	500	42 억		50574	N	N	0	N	00	N
130	20240709	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	0	3	0.00	19843190	8740	164.63	2270	2285	2260	2960	1600	2280	2270.39	0.60	0	-263	2286	2282	2276	2272	2266	2285	2275	42	680	500	1550	5	1	8404000	192	-2.46	0.47	12	0.10	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50837	N	N	0	N	00	N
131	20240709	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-5	5	-0.22	16949405	7464	140.59	2270	2285	2260	2960	1600	2280	2270.82	0.60	0	-259	2286	2282	2276	2272	2266	2285	2275	42	680	500	1550	5	1	8404000	191	-2.45	0.47	12	0.09	-927.00	4848.00	4565	20240104	-50.16	2005	20231023	13.47	4565	-50.16	20240104	2205	3.17	20240417	4565	-50.16	20240104	2005	13.47	20231023	0.00	N	101680	500	42 억		50837	N	N	0	N	00	N
132	20240709	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-20	5	-0.88	9603745	4230	79.68	2270	2280	2260	2960	1600	2280	2270.39	0.60	0	-255	2286	2282	2276	2272	2266	2285	2275	42	680	500	1550	5	1	8404000	190	-2.44	0.47	12	0.05	-927.00	4848.00	4565	20240104	-50.49	2005	20231023	12.72	4565	-50.49	20240104	2205	2.49	20240417	4565	-50.49	20240104	2005	12.72	20231023	0.00	N	101680	500	42 억		50837	N	N	0	N	00	N
133	20240709	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	0	3	0.00	5503310	2423	45.64	2270	2280	2260	2960	1600	2280	2271.28	0.60	0	-255	2286	2282	2276	2272	2266	2285	2275	42	680	500	1550	5	1	8404000	192	-2.46	0.47	12	0.03	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50837	N	N	0	N	00	N
134	20240709	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-10	5	-0.44	2823745	1245	23.45	2270	2280	2260	2960	1600	2280	2268.07	0.60	0	-113	2286	2282	2276	2272	2266	2285	2275	42	680	500	1550	5	1	8404000	191	-2.45	0.47	12	0.01	-927.00	4848.00	4565	20240104	-50.27	2005	20231023	13.22	4565	-50.27	20240104	2205	2.95	20240417	4565	-50.27	20240104	2005	13.22	20231023	0.00	N	101680	500	42 억		50837	N	N	0	N	00	N
135	20240709	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-10	5	-0.44	2644415	1166	21.96	2270	2280	2260	2960	1600	2280	2267.94	0.60	0	-113	2286	2282	2276	2272	2266	2285	2275	42	680	500	1550	5	1	8404000	191	-2.45	0.47	12	0.01	-927.00	4848.00	4565	20240104	-50.27	2005	20231023	13.22	4565	-50.27	20240104	2205	2.95	20240417	4565	-50.27	20240104	2005	13.22	20231023	0.00	N	101680	500	42 억		50837	N	N	0	N	00	N
136	20240709	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	0	3	0.00	2621715	1156	21.77	2270	2280	2260	2960	1600	2280	2267.92	0.60	0	-113	2286	2282	2276	2272	2266	2285	2275	42	680	500	1550	5	1	8404000	192	-2.46	0.47	12	0.01	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50837	N	N	0	N	00	N
137	20240709	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-20	5	-0.88	2170530	957	18.03	2270	2270	2260	2960	1600	2280	2268.06	0.60	0	-113	2286	2282	2276	2272	2266	2285	2275	42	680	500	1550	5	1	8404000	190	-2.44	0.47	12	0.01	-927.00	4848.00	4565	20240104	-50.49	2005	20231023	12.72	4565	-50.49	20240104	2205	2.49	20240417	4565	-50.49	20240104	2005	12.72	20231023	0.00	N	101680	500	42 억		50837	N	N	0	N	00	N
138	20240708	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	12078920	5309	64.44	2280	2280	2270	2950	1590	2270	2275.18	0.61	0	-100	2316	2292	2276	2252	2236	2285	2245	42	680	500	1540	5	1	8404000	192	-2.46	0.47	12	0.06	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50937	N	N	0	N	00	N
139	20240708	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	11846360	5207	63.20	2280	2280	2270	2950	1590	2270	2275.08	0.61	0	-101	2316	2292	2276	2252	2236	2285	2245	42	680	500	1540	5	1	8404000	192	-2.46	0.47	12	0.06	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50937	N	N	0	N	00	N
140	20240708	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	11714120	5149	62.50	2280	2280	2270	2950	1590	2270	2275.03	0.61	0	-101	2316	2292	2276	2252	2236	2285	2245	42	680	500	1540	5	1	8404000	192	-2.46	0.47	12	0.06	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50937	N	N	0	N	00	N
141	20240708	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	11659400	5125	62.20	2280	2280	2270	2950	1590	2270	2275.00	0.61	0	-101	2316	2292	2276	2252	2236	2285	2245	42	680	500	1540	5	1	8404000	192	-2.46	0.47	12	0.06	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50937	N	N	0	N	00	N
142	20240708	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	0	3	0.00	7485745	3290	39.93	2280	2280	2270	2950	1590	2270	2275.30	0.61	0	-101	2316	2292	2276	2252	2236	2285	2245	42	680	500	1540	5	1	8404000	191	-2.45	0.47	12	0.04	-927.00	4848.00	4565	20240104	-50.27	2005	20231023	13.22	4565	-50.27	20240104	2205	2.95	20240417	4565	-50.27	20240104	2005	13.22	20231023	0.00	N	101680	500	42 억		50937	N	N	0	N	00	N
143	20240708	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	7476665	3286	39.88	2280	2280	2270	2950	1590	2270	2275.31	0.61	0	-101	2316	2292	2276	2252	2236	2285	2245	42	680	500	1540	5	1	8404000	192	-2.46	0.47	12	0.04	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50937	N	N	0	N	00	N
144	20240708	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	3230915	1418	17.21	2280	2280	2275	2950	1590	2270	2278.50	0.61	0	-55	2316	2292	2276	2252	2236	2285	2245	42	680	500	1540	5	1	8404000	192	-2.46	0.47	12	0.02	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50937	N	N	0	N	00	N
145	20240708	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	407545	179	2.17	2280	2280	2275	2950	1590	2270	2276.79	0.61	0	0	2316	2292	2276	2252	2236	2285	2245	42	680	500	1540	5	1	8404000	192	-2.46	0.47	12	0.00	-927.00	4848.00	4565	20240104	-50.05	2005	20231023	13.72	4565	-50.05	20240104	2205	3.40	20240417	4565	-50.05	20240104	2005	13.72	20231023	0.00	N	101680	500	42 억		50937	N	N	0	N	00	N
146	20240705	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-20	5	-0.87	18803235	8237	60.08	2300	2300	2260	2975	1605	2290	2282.78	0.64	0	-2763	2430	2360	2300	2230	2170	2330	2200	42	685	500	1550	5	1	8404000	191	-2.45	0.47	12	0.10	-927.00	4848.00	4565	20240104	-50.27	2005	20231023	13.22	4565	-50.27	20240104	2205	2.95	20240417	4565	-50.27	20240104	2005	13.22	20231023	0.00	N	101680	500	42 억		53667	N	N	0	N	00	N
147	20240705	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	18485435	8097	59.06	2300	2300	2260	2975	1605	2290	2283.00	0.64	0	-2763	2430	2360	2300	2230	2170	2330	2200	42	685	500	1550	5	1	8404000	192	-2.47	0.47	12	0.10	-927.00	4848.00	4565	20240104	-49.84	2005	20231023	14.21	4565	-49.84	20240104	2205	3.85	20240417	4565	-49.84	20240104	2005	14.21	20231023	0.00	N	101680	500	42 억		53667	N	N	0	N	00	N
148	20240705	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	15175795	6642	48.45	2300	2300	2260	2975	1605	2290	2284.82	0.64	0	-2763	2430	2360	2300	2230	2170	2330	2200	42	685	500	1550	5	1	8404000	192	-2.47	0.47	12	0.08	-927.00	4848.00	4565	20240104	-49.84	2005	20231023	14.21	4565	-49.84	20240104	2205	3.85	20240417	4565	-49.84	20240104	2005	14.21	20231023	0.00	N	101680	500	42 억		53667	N	N	0	N	00	N
149	20240705	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	12776715	5590	40.78	2300	2300	2260	2975	1605	2290	2285.64	0.64	0	-2763	2430	2360	2300	2230	2170	2330	2200	42	685	500	1550	5	1	8404000	192	-2.47	0.47	12	0.07	-927.00	4848.00	4565	20240104	-49.84	2005	20231023	14.21	4565	-49.84	20240104	2205	3.85	20240417	4565	-49.84	20240104	2005	14.21	20231023	0.00	N	101680	500	42 억		53667	N	N	0	N	00	N
150	20240705	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-20	5	-0.87	12690435	5552	40.50	2300	2300	2260	2975	1605	2290	2285.74	0.64	0	-2763	2430	2360	2300	2230	2170	2330	2200	42	685	500	1550	5	1	8404000	191	-2.45	0.47	12	0.07	-927.00	4848.00	4565	20240104	-50.27	2005	20231023	13.22	4565	-50.27	20240104	2205	2.95	20240417	4565	-50.27	20240104	2005	13.22	20231023	0.00	N	101680	500	42 억		53667	N	N	0	N	00	N
151	20240705	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	11212630	4901	35.75	2300	2300	2260	2975	1605	2290	2287.82	0.64	0	-2762	2430	2360	2300	2230	2170	2330	2200	42	685	500	1550	5	1	8404000	192	-2.47	0.47	12	0.06	-927.00	4848.00	4565	20240104	-49.84	2005	20231023	14.21	4565	-49.84	20240104	2205	3.85	20240417	4565	-49.84	20240104	2005	14.21	20231023	0.00	N	101680	500	42 억		53667	N	N	0	N	00	N
152	20240705	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	5	2	0.22	11116450	4859	35.44	2300	2300	2260	2975	1605	2290	2287.81	0.64	0	-2762	2430	2360	2300	2230	2170	2330	2200	42	685	500	1550	5	1	8404000	193	-2.48	0.47	12	0.06	-927.00	4848.00	4565	20240104	-49.73	2005	20231023	14.46	4565	-49.73	20240104	2205	4.08	20240417	4565	-49.73	20240104	2005	14.46	20231023	0.00	N	101680	500	42 억		53667	N	N	0	N	00	N
153	20240705	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-30	5	-1.31	10797570	4720	34.43	2300	2300	2260	2975	1605	2290	2287.62	0.64	0	-2737	2430	2360	2300	2230	2170	2330	2200	42	685	500	1550	5	1	8404000	190	-2.44	0.47	12	0.06	-927.00	4848.00	4565	20240104	-50.49	2005	20231023	12.72	4565	-50.49	20240104	2205	2.49	20240417	4565	-50.49	20240104	2005	12.72	20231023	0.00	N	101680	500	42 억		53667	N	N	0	N	00	N
154	20240704	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-70	5	-2.97	31723180	13709	134.35	2370	2370	2240	3065	1655	2360	2314.04	0.67	0	-2611	2413	2386	2368	2341	2323	2382	2337	42	705	500	1600	5	1	8404000	192	-2.47	0.47	12	0.16	-927.00	4848.00	4565	20240104	-49.84	2005	20231023	14.21	4565	-49.84	20240104	2205	3.85	20240417	4565	-49.84	20240104	2005	14.21	20231023	0.00	N	101680	500	42 억		56278	N	N	0	N	00	N
155	20240704	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-45	5	-1.91	31452770	13591	133.19	2370	2370	2240	3065	1655	2360	2314.24	0.67	0	-2600	2413	2386	2368	2341	2323	2382	2337	42	705	500	1600	5	1	8404000	195	-2.50	0.48	12	0.16	-927.00	4848.00	4565	20240104	-49.29	2005	20231023	15.46	4565	-49.29	20240104	2205	4.99	20240417	4565	-49.29	20240104	2005	15.46	20231023	0.00	N	101680	500	42 억		56278	N	N	0	N	00	N
156	20240704	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-45	5	-1.91	30391710	13127	128.65	2370	2370	2240	3065	1655	2360	2315.21	0.67	0	-2621	2413	2386	2368	2341	2323	2382	2337	42	705	500	1600	5	1	8404000	195	-2.50	0.48	12	0.16	-927.00	4848.00	4565	20240104	-49.29	2005	20231023	15.46	4565	-49.29	20240104	2205	4.99	20240417	4565	-49.29	20240104	2005	15.46	20231023	0.00	N	101680	500	42 억		56278	N	N	0	N	00	N
157	20240704	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-95	5	-4.03	26974615	11632	113.99	2370	2370	2240	3065	1655	2360	2319.00	0.67	0	-2588	2413	2386	2368	2341	2323	2382	2337	42	705	500	1600	5	1	8404000	190	-2.44	0.47	12	0.14	-927.00	4848.00	4565	20240104	-50.38	2005	20231023	12.97	4565	-50.38	20240104	2205	2.72	20240417	4565	-50.38	20240104	2005	12.97	20231023	0.00	N	101680	500	42 억		56278	N	N	0	N	00	N
158	20240704	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-60	5	-2.54	23069530	9906	97.08	2370	2370	2240	3065	1655	2360	2328.84	0.67	0	-2728	2413	2386	2368	2341	2323	2382	2337	42	705	500	1600	5	1	8404000	193	-2.48	0.47	12	0.12	-927.00	4848.00	4565	20240104	-49.62	2005	20231023	14.71	4565	-49.62	20240104	2205	4.31	20240417	4565	-49.62	20240104	2005	14.71	20231023	0.00	N	101680	500	42 억		56278	N	N	0	N	00	N
159	20240704	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	5	2	0.21	22294530	9572	93.81	2370	2370	2240	3065	1655	2360	2329.14	0.67	0	-2636	2413	2386	2368	2341	2323	2382	2337	42	705	500	1600	5	1	8404000	199	-2.55	0.49	12	0.11	-927.00	4848.00	4565	20240104	-48.19	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4565	-48.19	20240104	2005	17.96	20231023	0.00	N	101680	500	42 억		56278	N	N	0	N	00	N
160	20240704	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	5	2	0.21	12117960	5158	50.55	2370	2370	2320	3065	1655	2360	2349.35	0.67	0	-2636	2413	2386	2368	2341	2323	2382	2337	42	705	500	1600	5	1	8404000	199	-2.55	0.49	12	0.06	-927.00	4848.00	4565	20240104	-48.19	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4565	-48.19	20240104	2005	17.96	20231023	0.00	N	101680	500	42 억		56278	N	N	0	N	00	N
161	20240704	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-25	5	-1.06	9760690	4146	40.63	2370	2370	2335	3065	1655	2360	2354.24	0.67	0	-2635	2413	2386	2368	2341	2323	2382	2337	42	705	500	1600	5	1	8404000	196	-2.52	0.48	12	0.05	-927.00	4848.00	4565	20240104	-48.85	2005	20231023	16.46	4565	-48.85	20240104	2205	5.90	20240417	4565	-48.85	20240104	2005	16.46	20231023	0.00	N	101680	500	42 억		56278	N	N	0	N	00	N
162	20240703	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-10	5	-0.42	24108105	10204	216.78	2360	2395	2350	3080	1660	2370	2362.61	0.68	0	-469	2416	2392	2371	2347	2326	2405	2360	42	710	500	1610	5	1	8404000	198	-2.55	0.49	12	0.12	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		56747	N	N	0	N	00	N
163	20240703	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	5	2	0.21	23973715	10147	215.57	2360	2395	2350	3080	1660	2370	2362.64	0.68	0	-455	2416	2392	2371	2347	2326	2405	2360	42	710	500	1610	5	1	8404000	200	-2.56	0.49	12	0.12	-927.00	4848.00	4565	20240104	-47.97	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4565	-47.97	20240104	2005	18.45	20231023	0.00	N	101680	500	42 억		56747	N	N	0	N	00	N
164	20240703	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	15	2	0.63	19014310	8044	170.89	2360	2395	2350	3080	1660	2370	2363.79	0.68	0	-456	2416	2392	2371	2347	2326	2405	2360	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.10	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		56747	N	N	0	N	00	N
165	20240703	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	15	2	0.63	18575470	7860	166.99	2360	2395	2350	3080	1660	2370	2363.29	0.68	0	-456	2416	2392	2371	2347	2326	2405	2360	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.09	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		56747	N	N	0	N	00	N
166	20240703	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	15	2	0.63	18301745	7745	164.54	2360	2395	2350	3080	1660	2370	2363.04	0.68	0	-456	2416	2392	2371	2347	2326	2405	2360	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.09	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		56747	N	N	0	N	00	N
167	20240703	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	25	2	1.05	16012465	6779	144.02	2360	2395	2350	3080	1660	2370	2362.07	0.68	0	-394	2416	2392	2371	2347	2326	2405	2360	42	710	500	1610	5	1	8404000	201	-2.58	0.49	12	0.08	-927.00	4848.00	4565	20240104	-47.54	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	4565	-47.54	20240104	2005	19.45	20231023	0.00	N	101680	500	42 억		56747	N	N	0	N	00	N
168	20240703	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	0	3	0.00	5028480	2135	45.36	2360	2370	2350	3080	1660	2370	2355.26	0.68	0	-18	2416	2392	2371	2347	2326	2405	2360	42	710	500	1610	5	1	8404000	199	-2.56	0.49	12	0.03	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		56747	N	N	0	N	00	N
169	20240703	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	0	3	0.00	1543760	654	13.89	2360	2370	2360	3080	1660	2370	2360.49	0.68	0	0	2416	2392	2371	2347	2326	2405	2360	42	710	500	1610	5	1	8404000	199	-2.56	0.49	12	0.01	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		56747	N	N	0	N	00	N
170	20240702	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-10	5	-0.42	11063310	4677	62.70	2355	2395	2350	3090	1670	2380	2365.47	0.69	0	-994	2420	2400	2360	2340	2300	2410	2350	42	710	500	1610	5	1	8404000	199	-2.56	0.49	12	0.06	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		57695	N	N	0	N	00	N
171	20240702	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	0	3	0.00	9925710	4197	56.27	2355	2395	2350	3090	1670	2380	2364.95	0.69	0	-1011	2420	2400	2360	2340	2300	2410	2350	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		57695	N	N	0	N	00	N
172	20240702	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	0	3	0.00	9925710	4197	56.27	2355	2395	2350	3090	1670	2380	2364.95	0.69	0	-1011	2420	2400	2360	2340	2300	2410	2350	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		57695	N	N	0	N	00	N
173	20240702	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	5	2	0.21	6493915	2745	36.80	2355	2395	2350	3090	1670	2380	2365.72	0.69	0	-975	2420	2400	2360	2340	2300	2410	2350	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.03	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		57695	N	N	0	N	00	N
174	20240702	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	10	2	0.42	5986620	2531	33.93	2355	2395	2350	3090	1670	2380	2365.32	0.69	0	-1077	2420	2400	2360	2340	2300	2410	2350	42	710	500	1610	5	1	8404000	201	-2.58	0.49	12	0.03	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		57695	N	N	0	N	00	N
175	20240702	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	10	2	0.42	5836330	2468	33.09	2355	2395	2350	3090	1670	2380	2364.80	0.69	0	-1077	2420	2400	2360	2340	2300	2410	2350	42	710	500	1610	5	1	8404000	201	-2.58	0.49	12	0.03	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		57695	N	N	0	N	00	N
176	20240702	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	5	2	0.21	5527425	2339	31.36	2355	2385	2350	3090	1670	2380	2363.16	0.69	0	-1073	2420	2400	2360	2340	2300	2410	2350	42	710	500	1610	5	1	8404000	200	-2.57	0.49	12	0.03	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		57695	N	N	0	N	00	N
177	20240702	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-20	5	-0.84	773490	328	4.40	2355	2360	2355	3090	1670	2380	2358.20	0.69	0	-24	2420	2400	2360	2340	2300	2410	2350	42	710	500	1610	5	1	8404000	198	-2.55	0.49	12	0.00	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		57695	N	N	0	N	00	N
178	20240701	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-5	5	-0.21	17543895	7459	72.03	2365	2380	2320	3100	1670	2385	2352.04	0.70	0	-892	2428	2406	2378	2356	2328	2417	2367	42	715	500	1620	5	1	8404000	200	-2.57	0.49	12	0.09	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		58587	N	N	0	N	00	N
179	20240701	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-20	5	-0.84	15544995	6619	63.92	2365	2375	2320	3100	1670	2385	2348.54	0.70	0	-892	2428	2406	2378	2356	2328	2417	2367	42	715	500	1620	5	1	8404000	199	-2.55	0.49	12	0.08	-927.00	4848.00	4565	20240104	-48.19	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4565	-48.19	20240104	2005	17.96	20231023	0.00	N	101680	500	42 억		58587	N	N	0	N	00	N
180	20240701	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-25	5	-1.05	15446130	6577	63.52	2365	2375	2320	3100	1670	2385	2348.51	0.70	0	-891	2428	2406	2378	2356	2328	2417	2367	42	715	500	1620	5	1	8404000	198	-2.55	0.49	12	0.08	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		58587	N	N	0	N	00	N
181	20240701	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-40	5	-1.68	13959390	5943	57.39	2365	2375	2320	3100	1670	2385	2348.88	0.70	0	-889	2428	2406	2378	2356	2328	2417	2367	42	715	500	1620	5	1	8404000	197	-2.53	0.48	12	0.07	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		58587	N	N	0	N	00	N
182	20240701	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-35	5	-1.47	12653515	5389	52.04	2365	2375	2320	3100	1670	2385	2348.03	0.70	0	-760	2428	2406	2378	2356	2328	2417	2367	42	715	500	1620	5	1	8404000	197	-2.54	0.48	12	0.06	-927.00	4848.00	4565	20240104	-48.52	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4565	-48.52	20240104	2005	17.21	20231023	0.00	N	101680	500	42 억		58587	N	N	0	N	00	N
183	20240701	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-40	5	-1.68	12072955	5142	49.66	2365	2375	2320	3100	1670	2385	2347.91	0.70	0	-546	2428	2406	2378	2356	2328	2417	2367	42	715	500	1620	5	1	8404000	197	-2.53	0.48	12	0.06	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		58587	N	N	0	N	00	N
184	20240701	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-45	5	-1.89	8475660	3599	34.76	2365	2375	2320	3100	1670	2385	2355.00	0.70	0	-454	2428	2406	2378	2356	2328	2417	2367	42	715	500	1620	5	1	8404000	197	-2.52	0.48	12	0.04	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		58587	N	N	0	N	00	N
185	20240701	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-10	5	-0.42	2518735	1065	10.28	2365	2375	2365	3100	1670	2385	2365.01	0.70	0	-112	2428	2406	2378	2356	2328	2417	2367	42	715	500	1620	5	1	8404000	200	-2.56	0.49	12	0.01	-927.00	4848.00	4565	20240104	-47.97	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4565	-47.97	20240104	2005	18.45	20231023	0.00	N	101680	500	42 억		58587	N	N	0	N	00	N